Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	24.39			25.66	440,547	+1.33(+5.48%)
Jan 28, 2022	24.22	24.78	23.79	24.32	103,083	+0.71(+3.01%)
Jan 27, 2022	24.42	24.77	23.47	23.61	109,475	-0.82(-3.35%)
Jan 26, 2022	24.28	24.66	23.46	24.43	193,858	+0.37(+1.55%)
Jan 25, 2022	23.50	24.11	23.03	24.06	119,268	+0.31(+1.31%)
Jan 24, 2022	23.19	23.83	23.19	23.75	102,448	+0.27(+1.14%)
Jan 21, 2022	23.27	23.98	23.05	23.48	78,376	+0.02(+0.08%)
Jan 20, 2022	24.26	24.46	23.41	23.46	78,350	-0.79(-3.26%)
Jan 19, 2022	24.70	24.70	24.14	24.25	71,254	-0.35(-1.41%)
Jan 18, 2022	24.36	24.70	24.13	24.60	142,412	+0.28(+1.13%)
Jan 14, 2022				24.32	0	+0.15(+0.63%)
Jan 13, 2022	24.27	24.27	24.03	24.17	71,070	+0.24(+1.00%)
Jan 12, 2022	23.81	24.20	23.68	23.93	95,215	+0.05(+0.22%)
Jan 11, 2022	24.51	24.51	23.43	23.88	55,314	+0.01(+0.04%)
Jan 10, 2022	24.21	24.42	23.63	23.87	73,631	-0.27(-1.10%)
Jan 07, 2022	23.96	24.38	23.90	24.14	60,724	+0.17(+0.70%)
Jan 06, 2022	23.28	23.99	23.28	23.97	267,790	+0.96(+4.17%)
Jan 05, 2022	23.01	23.53	23.00	23.01	84,221	+0.07(+0.31%)
Jan 04, 2022	22.71	23.15	22.70	22.94	76,453	+0.44(+1.98%)
Jan 03, 2022	22.28	22.75	22.15	22.49	83,495	+0.46(+2.10%)
Dec 31, 2021	22.03	22.15	21.88	22.03	48,013	-0.09(-0.40%)
Dec 30, 2021	22.36	22.52	22.04	22.12	40,102	-0.26(-1.15%)
Dec 29, 2021	22.51	22.56	22.21	22.38	29,110	-0.06(-0.28%)
Dec 28, 2021	22.39	22.60	22.24	22.44	90,066	+0.07(+0.32%)
Dec 27, 2021	22.19	22.43	21.96	22.37	65,341	+0.17(+0.76%)
Dec 23, 2021	21.89	22.31	21.77	22.20	61,131	+0.34(+1.54%)
Dec 22, 2021	21.77	21.89	21.62	21.86	45,207	+0.04(+0.16%)
Dec 21, 2021	21.94	22.09	21.43	21.83	71,783	+0.35(+1.61%)
Dec 20, 2021	21.54	21.55	20.94	21.48	111,870	-0.26(-1.19%)
Dec 17, 2021	21.91	22.03	21.19	21.74	219,969	-0.01(-0.04%)
Dec 16, 2021	21.59	21.93	21.35	21.75	117,858	+0.44(+2.04%)
Dec 15, 2021	21.59	21.59	21.22	21.31	141,217	-0.08(-0.37%)
Dec 14, 2021	21.16	21.66	21.16	21.39	183,542	+0.36(+1.73%)
Dec 13, 2021	21.34	21.51	20.96	21.03	101,862	-0.43(-1.99%)
Dec 10, 2021	21.47	21.52	21.12	21.45	61,494	+0.12(+0.54%)
Dec 09, 2021	21.67	22.26	21.23	21.34	80,801	-0.15(-0.70%)
Dec 08, 2021	21.71	21.80	21.33	21.49	46,922	-0.18(-0.82%)
Dec 07, 2021	21.85	21.93	21.51	21.67	56,849	-0.02(-0.08%)
Dec 06, 2021	21.71	22.20	21.66	21.68	97,278	+0.28(+1.33%)
Dec 03, 2021	21.89	21.89	21.23	21.40	57,078	-0.30(-1.39%)
Dec 02, 2021	21.75	22.45	21.25	21.70	85,734	+0.52(+2.43%)
Dec 01, 2021	22.25	22.25	21.14	21.19	76,465	+0.04(+0.17%)
Nov 30, 2021	21.10	21.43	20.95	21.15	121,018	-0.10(-0.46%)
Nov 29, 2021	22.07	22.07	21.20	21.25	100,403	-0.36(-1.65%)
Nov 26, 2021	21.98	22.31	21.19	21.60	107,682	-0.86(-3.84%)
Nov 24, 2021	22.73	23.31	22.31	22.47	48,191	-0.32(-1.40%)
Nov 23, 2021	22.41	22.87	22.17	22.79	140,507	+0.46(+2.07%)
Nov 22, 2021	22.37	22.99	22.03	22.32	87,851	+0.11(+0.48%)
Nov 19, 2021	22.28	22.63	21.90	22.22	73,525	-0.20(-0.87%)
Nov 18, 2021	22.26	22.50	22.39	22.41	67,945	+0.27(+1.23%)
Nov 17, 2021	22.12	22.17	21.83	22.14	105,116	-0.13(-0.59%)
Nov 16, 2021	22.29	22.43	22.17	22.27	48,137	-0.10(-0.43%)
Nov 15, 2021	22.13	22.39	22.13	22.37	58,444	+0.05(+0.24%)
Nov 12, 2021	22.68	22.68	22.20	22.32	91,638	-0.23(-1.01%)
Nov 11, 2021	22.66	22.82	22.53	22.54	41,720	+0.00(+0.00%)
Nov 10, 2021	22.52			22.54	50,257	+0.08(+0.35%)
Nov 09, 2021	22.50	22.79	22.21	22.46	42,350	-0.23(-1.01%)
Nov 08, 2021	22.97	23.11	22.57	22.69	105,282	-0.20(-0.88%)
Nov 05, 2021	22.41	23.05	22.40	22.90	109,058	+0.71(+3.21%)
Nov 04, 2021	22.78	22.78	21.72	22.18	105,496	-0.40(-1.75%)
Nov 03, 2021	22.24	22.81	21.69	22.58	139,197	+0.69(+3.17%)
Nov 02, 2021	22.41	22.84	21.76	21.88	85,606	-0.71(-3.15%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.